CBOE S

SPROME04
🏛️ 미국 →
4,609.68
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-30 3,568.56 3,568.56 3,568.56 3,568.56 0.0M
2023-12-29 3,575.03 3,575.03 3,575.03 3,575.03 0.0M
2023-12-28 3,574.10 3,574.10 3,574.10 3,574.10 0.0M
2023-12-27 3,566.64 3,566.64 3,566.64 3,566.64 0.0M
2023-12-23 3,554.24 3,554.24 3,554.24 3,554.24 0.0M
2023-12-22 3,550.58 3,550.58 3,550.58 3,550.58 0.0M
2023-12-21 3,528.56 3,528.56 3,528.56 3,528.56 0.0M
2023-12-20 3,558.16 3,558.16 3,558.16 3,558.16 0.0M
2023-12-19 3,549.65 3,549.65 3,549.65 3,549.65 0.0M
2023-12-16 3,539.89 3,539.89 3,539.89 3,539.89 0.0M
2023-12-15 3,540.84 3,540.84 3,540.84 3,540.84 0.0M
2023-12-14 3,533.34 3,533.34 3,533.34 3,533.34 0.0M
2023-12-13 3,503.92 3,503.92 3,503.92 3,503.92 0.0M
2023-12-12 3,490.32 3,490.32 3,490.32 3,490.32 0.0M
2023-12-09 3,480.38 3,480.38 3,480.38 3,480.38 0.0M
2023-12-08 3,467.14 3,467.14 3,467.14 3,467.14 0.0M
2023-12-07 3,448.73 3,448.73 3,448.73 3,448.73 0.0M
2023-12-06 3,459.53 3,459.53 3,459.53 3,459.53 0.0M
2023-12-05 3,458.14 3,458.14 3,458.14 3,458.14 0.0M
2023-12-02 3,471.42 3,471.42 3,471.42 3,471.42 0.0M
2023-12-01 3,457.00 3,457.00 3,457.00 3,457.00 0.0M
2023-11-30 3,449.03 3,449.03 3,449.03 3,449.03 0.0M
2023-11-29 3,449.06 3,449.06 3,449.06 3,449.06 0.0M
2023-11-28 3,446.12 3,446.12 3,446.12 3,446.12 0.0M
2023-11-25 3,450.60 3,450.60 3,450.60 3,450.60 0.0M
2023-11-23 3,445.65 3,445.65 3,445.65 3,445.65 0.0M
2023-11-22 3,434.70 3,434.70 3,434.70 3,434.70 0.0M
2023-11-21 3,441.81 3,441.81 3,441.81 3,441.81 0.0M
2023-11-18 3,424.32 3,424.32 3,424.32 3,424.32 0.0M
2023-11-17 3,418.56 3,418.56 3,418.56 3,418.56 0.0M
2023-11-16 3,410.95 3,410.95 3,410.95 3,410.95 0.0M
2023-11-15 3,412.09 3,412.09 3,412.09 3,412.09 0.0M
2023-11-14 3,360.10 3,360.10 3,360.10 3,360.10 0.0M
2023-11-11 3,365.37 3,365.37 3,365.37 3,365.37 0.0M
2023-11-10 3,325.72 3,325.72 3,325.72 3,325.72 0.0M
2023-11-09 3,343.35 3,343.35 3,343.35 3,343.35 0.0M
2023-11-08 3,342.66 3,342.66 3,342.66 3,342.66 0.0M
2023-11-07 3,334.25 3,334.25 3,334.25 3,334.25 0.0M
2023-11-04 3,332.37 3,332.37 3,332.37 3,332.37 0.0M
2023-11-03 3,305.65 3,305.65 3,305.65 3,305.65 0.0M
2023-11-02 3,260.30 3,260.30 3,260.30 3,260.30 0.0M
2023-11-01 3,231.95 3,231.95 3,231.95 3,231.95 0.0M
2023-10-31 3,221.07 3,221.07 3,221.07 3,221.07 0.0M
2023-10-28 3,193.02 3,193.02 3,193.02 3,193.02 0.0M
2023-10-27 3,207.31 3,207.31 3,207.31 3,207.31 0.0M
2023-10-26 3,238.76 3,238.76 3,238.76 3,238.76 0.0M
2023-10-25 3,266.20 3,266.20 3,266.20 3,266.20 0.0M
2023-10-24 3,251.84 3,251.84 3,251.84 3,251.84 0.0M
2023-10-21 3,249.01 3,249.01 3,249.01 3,249.01 0.0M
2023-10-20 3,275.03 3,275.03 3,275.03 3,275.03 0.0M
2023-10-19 3,305.09 3,305.09 3,305.09 3,305.09 0.0M
2023-10-18 3,330.15 3,330.15 3,330.15 3,330.15 0.0M
2023-10-17 3,334.54 3,334.54 3,334.54 3,334.54 0.0M
2023-10-14 3,304.35 3,304.35 3,304.35 3,304.35 0.0M
2023-10-13 3,319.16 3,319.16 3,319.16 3,319.16 0.0M
2023-10-12 3,337.78 3,337.78 3,337.78 3,337.78 0.0M
2023-10-11 3,322.94 3,322.94 3,322.94 3,322.94 0.0M
2023-10-10 3,311.63 3,311.63 3,311.63 3,311.63 0.0M
2023-10-07 3,296.40 3,296.40 3,296.40 3,296.40 0.0M
2023-10-06 3,264.54 3,264.54 3,264.54 3,264.54 0.0M
2023-10-05 3,271.01 3,271.01 3,271.01 3,271.01 0.0M
2023-10-04 3,251.09 3,251.09 3,251.09 3,251.09 0.0M
2023-10-03 3,282.69 3,282.69 3,282.69 3,282.69 0.0M
2023-09-30 3,284.46 3,284.46 3,284.46 3,284.46 0.0M
2023-09-29 3,287.35 3,287.35 3,287.35 3,287.35 0.0M
2023-09-28 3,279.10 3,279.10 3,279.10 3,279.10 0.0M
2023-09-27 3,271.47 3,271.47 3,271.47 3,271.47 0.0M
2023-09-26 3,307.36 3,307.36 3,307.36 3,307.36 0.0M
2023-09-23 3,300.66 3,300.66 3,300.66 3,300.66 0.0M
2023-09-22 3,302.02 3,302.02 3,302.02 3,302.02 0.0M
2023-09-21 3,341.52 3,341.52 3,341.52 3,341.52 0.0M
2023-09-20 3,362.19 3,362.19 3,362.19 3,362.19 0.0M
2023-09-19 3,367.01 3,367.01 3,367.01 3,367.01 0.0M
2023-09-16 3,364.65 3,364.65 3,364.65 3,364.65 0.0M
2023-09-15 3,396.66 3,396.66 3,396.66 3,396.66 0.0M
2023-09-14 3,373.11 3,373.11 3,373.11 3,373.11 0.0M
2023-09-13 3,370.58 3,370.58 3,370.58 3,370.58 0.0M
2023-09-12 3,381.09 3,381.09 3,381.09 3,381.09 0.0M
2023-09-09 3,368.60 3,368.60 3,368.60 3,368.60 0.0M
2023-09-08 3,362.30 3,362.30 3,362.30 3,362.30 0.0M
2023-09-07 3,367.53 3,367.53 3,367.53 3,367.53 0.0M
2023-09-06 3,382.36 3,382.36 3,382.36 3,382.36 0.0M
2023-09-02 3,390.32 3,390.32 3,390.32 3,390.32 0.0M
2023-09-01 3,385.98 3,385.98 3,385.98 3,385.98 0.0M
2023-08-31 3,388.71 3,388.71 3,388.71 3,388.71 0.0M
2023-08-30 3,380.42 3,380.42 3,380.42 3,380.42 0.0M
2023-08-29 3,346.55 3,346.55 3,346.55 3,346.55 0.0M
2023-08-26 3,332.86 3,332.86 3,332.86 3,332.86 0.0M
2023-08-25 3,315.18 3,315.18 3,315.18 3,315.18 0.0M
2023-08-24 3,346.41 3,346.41 3,346.41 3,346.41 0.0M
2023-08-23 3,320.74 3,320.74 3,320.74 3,320.74 0.0M
2023-08-22 3,324.40 3,324.40 3,324.40 3,324.40 0.0M
2023-08-19 3,318.37 3,318.37 3,318.37 3,318.37 0.0M
2023-08-18 3,308.35 3,308.35 3,308.35 3,308.35 0.0M
2023-08-17 3,327.48 3,327.48 3,327.48 3,327.48 0.0M
2023-08-16 3,343.04 3,343.04 3,343.04 3,343.04 0.0M
2023-08-15 3,368.24 3,368.24 3,368.24 3,368.24 0.0M
2023-08-12 3,358.09 3,358.09 3,358.09 3,358.09 0.0M
2023-08-11 3,355.38 3,355.38 3,355.38 3,355.38 0.0M
2023-08-10 3,358.12 3,358.12 3,358.12 3,358.12 0.0M
2023-08-09 3,369.14 3,369.14 3,369.14 3,369.14 0.0M
2023-08-08 3,378.97 3,378.97 3,378.97 3,378.97 0.0M
2023-08-05 3,359.17 3,359.17 3,359.17 3,359.17 0.0M
2023-08-04 3,372.78 3,372.78 3,372.78 3,372.78 0.0M
2023-08-03 3,374.44 3,374.44 3,374.44 3,374.44 0.0M
2023-08-02 3,400.21 3,400.21 3,400.21 3,400.21 0.0M
2023-08-01 3,407.79 3,407.79 3,407.79 3,407.79 0.0M
2023-07-29 3,404.19 3,404.19 3,404.19 3,404.19 0.0M
2023-07-28 3,391.55 3,391.55 3,391.55 3,391.55 0.0M
2023-07-27 3,400.81 3,400.81 3,400.81 3,400.81 0.0M
2023-07-26 3,400.34 3,400.34 3,400.34 3,400.34 0.0M
2023-07-25 3,392.74 3,392.74 3,392.74 3,392.74 0.0M
2023-07-22 3,388.20 3,388.20 3,388.20 3,388.20 0.0M
2023-07-21 3,381.34 3,381.34 3,381.34 3,381.34 0.0M
2023-07-20 3,392.55 3,392.55 3,392.55 3,392.55 0.0M
2023-07-19 3,390.52 3,390.52 3,390.52 3,390.52 0.0M
2023-07-18 3,378.13 3,378.13 3,378.13 3,378.13 0.0M
2023-07-15 3,370.43 3,370.43 3,370.43 3,370.43 0.0M
2023-07-14 3,371.83 3,371.83 3,371.83 3,371.83 0.0M
2023-07-13 3,356.43 3,356.43 3,356.43 3,356.43 0.0M
2023-07-12 3,336.59 3,336.59 3,336.59 3,336.59 0.0M
2023-07-11 3,324.10 3,324.10 3,324.10 3,324.10 0.0M
2023-07-08 3,323.09 3,323.09 3,323.09 3,323.09 0.0M
2023-07-07 3,320.84 3,320.84 3,320.84 3,320.84 0.0M
2023-07-06 3,337.59 3,337.59 3,337.59 3,337.59 0.0M
2023-07-04 3,344.21 3,344.21 3,344.21 3,344.21 0.0M
2023-07-01 3,335.74 3,335.74 3,335.74 3,335.74 0.0M
2023-06-30 3,309.70 3,309.70 3,309.70 3,309.70 0.0M
2023-06-29 3,307.70 3,307.70 3,307.70 3,307.70 0.0M
2023-06-28 3,301.02 3,301.02 3,301.02 3,301.02 0.0M
2023-06-27 3,279.93 3,279.93 3,279.93 3,279.93 0.0M
2023-06-24 3,285.49 3,285.49 3,285.49 3,285.49 0.0M
2023-06-23 3,299.17 3,299.17 3,299.17 3,299.17 0.0M
2023-06-22 3,293.43 3,293.43 3,293.43 3,293.43 0.0M
2023-06-21 3,300.59 3,300.59 3,300.59 3,300.59 0.0M
2023-06-17 3,312.17 3,312.17 3,312.17 3,312.17 0.0M
2023-06-16 3,314.53 3,314.53 3,314.53 3,314.53 0.0M
2023-06-15 3,294.57 3,294.57 3,294.57 3,294.57 0.0M
2023-06-14 3,291.88 3,291.88 3,291.88 3,291.88 0.0M
2023-06-13 3,278.45 3,278.45 3,278.45 3,278.45 0.0M
2023-06-10 3,260.27 3,260.27 3,260.27 3,260.27 0.0M
2023-06-09 3,253.73 3,253.73 3,253.73 3,253.73 0.0M
2023-06-08 3,240.95 3,240.95 3,240.95 3,240.95 0.0M
2023-06-07 3,250.89 3,250.89 3,250.89 3,250.89 0.0M
2023-06-06 3,242.88 3,242.88 3,242.88 3,242.88 0.0M
2023-06-03 3,244.86 3,244.86 3,244.86 3,244.86 0.0M
2023-06-02 3,216.87 3,216.87 3,216.87 3,216.87 0.0M
2023-06-01 3,191.95 3,191.95 3,191.95 3,191.95 0.0M
2023-05-31 3,204.54 3,204.54 3,204.54 3,204.54 0.0M
2023-05-27 3,205.20 3,205.20 3,205.20 3,205.20 0.0M
2023-05-26 3,171.53 3,171.53 3,171.53 3,171.53 0.0M
2023-05-25 3,154.93 3,154.93 3,154.93 3,154.93 0.0M
2023-05-24 3,171.24 3,171.24 3,171.24 3,171.24 0.0M
2023-05-23 3,196.08 3,196.08 3,196.08 3,196.08 0.0M
2023-05-20 3,193.07 3,193.07 3,193.07 3,193.07 0.0M
2023-05-19 3,240.28 3,240.28 3,240.28 3,240.28 0.0M
2023-05-18 3,176.36 3,176.36 3,176.36 3,176.36 0.0M
2023-05-17 3,152.44 3,152.44 3,152.44 3,152.44 0.0M
2023-05-16 3,164.00 3,164.00 3,164.00 3,164.00 0.0M
2023-05-13 3,155.49 3,155.49 3,155.49 3,155.49 0.0M
2023-05-12 3,159.29 3,159.29 3,159.29 3,159.29 0.0M
2023-05-11 3,164.37 3,164.37 3,164.37 3,164.37 0.0M
2023-05-10 3,151.98 3,151.98 3,151.98 3,151.98 0.0M
2023-05-09 3,160.71 3,160.71 3,160.71 3,160.71 0.0M
2023-05-06 3,159.39 3,159.39 3,159.39 3,159.39 0.0M
2023-05-05 3,115.95 3,115.95 3,115.95 3,115.95 0.0M
2023-05-04 3,139.02 3,139.02 3,139.02 3,139.02 0.0M
2023-05-03 3,149.47 3,149.47 3,149.47 3,149.47 0.0M
2023-05-02 3,174.27 3,174.27 3,174.27 3,174.27 0.0M
2023-04-29 3,177.36 3,177.36 3,177.36 3,177.36 0.0M
2023-04-28 3,161.33 3,161.33 3,161.33 3,161.33 0.0M
2023-04-27 3,163.38 3,163.38 3,163.38 3,163.38 0.0M
2023-04-26 3,190.72 3,190.72 3,190.72 3,190.72 0.0M
2023-04-25 3,167.73 3,167.73 3,167.73 3,167.73 0.0M
2023-04-22 3,169.83 3,169.83 3,169.83 3,169.83 0.0M
2023-04-21 3,163.43 3,163.43 3,163.43 3,163.43 0.0M
2023-04-20 3,176.55 3,176.55 3,176.55 3,176.55 0.0M
2023-04-19 3,181.02 3,181.02 3,181.02 3,181.02 0.0M
2023-04-18 3,180.45 3,180.45 3,180.45 3,180.45 0.0M
2023-04-15 3,173.99 3,173.99 3,173.99 3,173.99 0.0M
2023-04-14 3,183.73 3,183.73 3,183.73 3,183.73 0.0M
2023-04-13 3,163.96 3,163.96 3,163.96 3,163.96 0.0M
2023-04-12 3,173.42 3,173.42 3,173.42 3,173.42 0.0M
2023-04-11 3,177.49 3,177.49 3,177.49 3,177.49 0.0M
2023-04-07 3,174.41 3,174.41 3,174.41 3,174.41 0.0M
2023-04-06 3,172.24 3,172.24 3,172.24 3,172.24 0.0M
2023-04-05 3,176.59 3,176.59 3,176.59 3,176.59 0.0M
2023-04-04 3,184.86 3,184.86 3,184.86 3,184.86 0.0M
2023-04-01 3,180.71 3,180.71 3,180.71 3,180.71 0.0M
2023-03-31 3,160.69 3,160.69 3,160.69 3,160.69 0.0M
2023-03-30 3,155.46 3,155.46 3,155.46 3,155.46 0.0M
2023-03-29 3,136.98 3,136.98 3,136.98 3,136.98 0.0M
2023-03-28 3,138.47 3,138.47 3,138.47 3,138.47 0.0M
2023-03-25 3,135.68 3,135.68 3,135.68 3,135.68 0.0M
2023-03-24 3,127.30 3,127.30 3,127.30 3,127.30 0.0M
2023-03-23 3,126.01 3,126.01 3,126.01 3,126.01 0.0M
2023-03-22 3,147.58 3,147.58 3,147.58 3,147.58 0.0M
2023-03-21 3,126.79 3,126.79 3,126.79 3,126.79 0.0M
2023-03-18 3,112.82 3,112.82 3,112.82 3,112.82 0.0M
2023-03-17 3,129.81 3,129.81 3,129.81 3,129.81 0.0M
2023-03-16 3,101.75 3,101.75 3,101.75 3,101.75 0.0M
2023-03-15 3,113.91 3,113.91 3,113.91 3,113.91 0.0M
2023-03-14 3,093.45 3,093.45 3,093.45 3,093.45 0.0M
2023-03-11 3,092.88 3,092.88 3,092.88 3,092.88 0.0M
2023-03-10 3,114.41 3,114.41 3,114.41 3,114.41 0.0M
2023-03-09 3,143.11 3,143.11 3,143.11 3,143.11 0.0M
2023-03-08 3,141.43 3,141.43 3,141.43 3,141.43 0.0M
2023-03-07 3,166.56 3,166.56 3,166.56 3,166.56 0.0M
2023-03-04 3,165.92 3,165.92 3,165.92 3,165.92 0.0M
2023-03-03 3,137.86 3,137.86 3,137.86 3,137.86 0.0M
2023-03-02 3,127.40 3,127.40 3,127.40 3,127.40 0.0M
2023-03-01 3,128.70 3,128.70 3,128.70 3,128.70 0.0M
2023-02-28 3,137.94 3,137.94 3,137.94 3,137.94 0.0M
2023-02-25 3,131.46 3,131.46 3,131.46 3,131.46 0.0M
2023-02-24 3,146.33 3,146.33 3,146.33 3,146.33 0.0M
2023-02-23 3,138.98 3,138.98 3,138.98 3,138.98 0.0M
2023-02-22 3,142.88 3,142.88 3,142.88 3,142.88 0.0M
2023-02-18 3,179.03 3,179.03 3,179.03 3,179.03 0.0M
2023-02-17 3,182.41 3,182.41 3,182.41 3,182.41 0.0M
2023-02-16 3,213.98 3,213.98 3,213.98 3,213.98 0.0M
2023-02-15 3,205.56 3,205.56 3,205.56 3,205.56 0.0M
2023-02-14 3,211.55 3,211.55 3,211.55 3,211.55 0.0M
2023-02-11 3,185.58 3,185.58 3,185.58 3,185.58 0.0M
2023-02-10 3,180.47 3,180.47 3,180.47 3,180.47 0.0M
2023-02-09 3,203.47 3,203.47 3,203.47 3,203.47 0.0M
2023-02-08 3,215.40 3,215.40 3,215.40 3,215.40 0.0M
2023-02-07 3,193.73 3,193.73 3,193.73 3,193.73 0.0M
2023-02-04 3,204.40 3,204.40 3,204.40 3,204.40 0.0M
2023-02-03 3,215.12 3,215.12 3,215.12 3,215.12 0.0M
2023-02-02 3,199.15 3,199.15 3,199.15 3,199.15 0.0M
2023-02-01 3,172.54 3,172.54 3,172.54 3,172.54 0.0M
2023-01-31 3,147.15 3,147.15 3,147.15 3,147.15 0.0M
2023-01-28 3,170.37 3,170.37 3,170.37 3,170.37 0.0M
2023-01-27 3,163.72 3,163.72 3,163.72 3,163.72 0.0M
2023-01-26 3,141.97 3,141.97 3,141.97 3,141.97 0.0M
2023-01-25 3,146.29 3,146.29 3,146.29 3,146.29 0.0M
2023-01-24 3,144.10 3,144.10 3,144.10 3,144.10 0.0M
2023-01-21 3,120.93 3,120.93 3,120.93 3,120.93 0.0M
2023-01-20 3,089.23 3,089.23 3,089.23 3,089.23 0.0M
2023-01-19 3,102.42 3,102.42 3,102.42 3,102.42 0.0M
2023-01-18 3,132.61 3,132.61 3,132.61 3,132.61 0.0M
2023-01-14 3,133.47 3,133.47 3,133.47 3,133.47 0.0M
2023-01-13 3,129.17 3,129.17 3,129.17 3,129.17 0.0M
2023-01-12 3,123.08 3,123.08 3,123.08 3,123.08 0.0M
2023-01-11 3,100.24 3,100.24 3,100.24 3,100.24 0.0M
2023-01-10 3,083.83 3,083.83 3,083.83 3,083.83 0.0M
2023-01-07 3,089.32 3,089.32 3,089.32 3,089.32 0.0M
2023-01-06 3,042.83 3,042.83 3,042.83 3,042.83 0.0M
2023-01-05 3,066.51 3,066.51 3,066.51 3,066.51 0.0M
2023-01-04 3,048.35 3,048.35 3,048.35 3,048.35 0.0M